NZD/USD (NZDUSD=X)

CCY - CCY Delayed price. Currency in USD

Add to watchlist

0.7017-0.0053 (-0.75%)

At close: 10:28PM BST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Sep 2021	0.7068	0.7081	0.6999	0.7065	0.7065	-
23 Sep 2021	0.6993	0.7094	0.6983	0.6991	0.6991	-
22 Sep 2021	0.6998	0.7032	0.6996	0.6997	0.6997	-
21 Sep 2021	0.7017	0.7056	0.6995	0.7018	0.7018	-
20 Sep 2021	0.7035	0.7045	0.7007	0.7034	0.7034	-
17 Sep 2021	0.7072	0.7088	0.7028	0.7071	0.7071	-
16 Sep 2021	0.7129	0.7131	0.7061	0.7132	0.7132	-
15 Sep 2021	0.7095	0.7117	0.7075	0.7096	0.7096	-
14 Sep 2021	0.7116	0.7151	0.7103	0.7115	0.7115	-
13 Sep 2021	0.7117	0.7124	0.7099	0.7117	0.7117	-
10 Sep 2021	0.7105	0.7157	0.7091	0.7105	0.7105	-
09 Sep 2021	0.7096	0.7134	0.7084	0.7098	0.7098	-
08 Sep 2021	0.7099	0.7116	0.7078	0.7098	0.7098	-
07 Sep 2021	0.7136	0.7154	0.7089	0.7137	0.7137	-
06 Sep 2021	0.7151	0.7154	0.7129	0.7152	0.7152	-
03 Sep 2021	0.7109	0.7166	0.7108	0.7111	0.7111	-
02 Sep 2021	0.7068	0.7120	0.7059	0.7066	0.7066	-
01 Sep 2021	0.7052	0.7074	0.7037	0.7052	0.7052	-
31 Aug 2021	0.7001	0.7069	0.6998	0.6998	0.6998	-
30 Aug 2021	0.7015	0.7018	0.6989	0.7012	0.7012	-
27 Aug 2021	0.6942	0.7012	0.6934	0.6945	0.6945	-
26 Aug 2021	0.6973	0.6978	0.6949	0.6973	0.6973	-
25 Aug 2021	0.6941	0.6967	0.6932	0.6938	0.6938	-
24 Aug 2021	0.6894	0.6967	0.6880	0.6894	0.6894	-
23 Aug 2021	0.6834	0.6895	0.6831	0.6831	0.6831	-
20 Aug 2021	0.6821	0.6843	0.6807	0.6820	0.6820	-
19 Aug 2021	0.6874	0.6875	0.6810	0.6875	0.6875	-
18 Aug 2021	0.6928	0.6951	0.6877	0.6928	0.6928	-
17 Aug 2021	0.7028	0.7029	0.6906	0.7028	0.7028	-
16 Aug 2021	0.7041	0.7044	0.7013	0.7040	0.7040	-
13 Aug 2021	0.7004	0.7047	0.6996	0.7005	0.7005	-
12 Aug 2021	0.7042	0.7050	0.6998	0.7042	0.7042	-
11 Aug 2021	0.7008	0.7057	0.6994	0.7006	0.7006	-
10 Aug 2021	0.6992	0.7010	0.6970	0.6992	0.6992	-
09 Aug 2021	0.6992	0.7027	0.6986	0.6993	0.6993	-
06 Aug 2021	0.7049	0.7058	0.7003	0.7049	0.7049	-
05 Aug 2021	0.7044	0.7075	0.7039	0.7044	0.7044	-
04 Aug 2021	0.7046	0.7089	0.7037	0.7046	0.7046	-
03 Aug 2021	0.6987	0.7019	0.6985	0.6987	0.6987	-
02 Aug 2021	0.6975	0.6994	0.6954	0.6975	0.6975	-
30 Jul 2021	0.7012	0.7021	0.6976	0.7011	0.7011	-
29 Jul 2021	0.6960	0.7020	0.6951	0.6961	0.6961	-
28 Jul 2021	0.6965	0.6970	0.6918	0.6963	0.6963	-
27 Jul 2021	0.7001	0.7007	0.6941	0.7005	0.7005	-
26 Jul 2021	0.6983	0.7011	0.6951	0.6984	0.6984	-
23 Jul 2021	0.6983	0.6993	0.6962	0.6981	0.6981	-
22 Jul 2021	0.6960	0.6987	0.6949	0.6961	0.6961	-
21 Jul 2021	0.6922	0.6975	0.6896	0.6924	0.6924	-
20 Jul 2021	0.6929	0.6955	0.6884	0.6936	0.6936	-
19 Jul 2021	0.6993	0.7000	0.6925	0.6995	0.6995	-
16 Jul 2021	0.7016	0.7029	0.6991	0.7011	0.7011	-
15 Jul 2021	0.7038	0.7041	0.6985	0.7039	0.7039	-
14 Jul 2021	0.6941	0.7044	0.6941	0.6944	0.6944	-
13 Jul 2021	0.6989	0.7013	0.6920	0.6987	0.6987	-
12 Jul 2021	0.7006	0.7006	0.6951	0.7006	0.7006	-
09 Jul 2021	0.6951	0.6993	0.6924	0.6949	0.6949	-
08 Jul 2021	0.7013	0.7015	0.6938	0.7013	0.7013	-
07 Jul 2021	0.7015	0.7062	0.6991	0.7018	0.7018	-
06 Jul 2021	0.7052	0.7106	0.6992	0.7052	0.7052	-
05 Jul 2021	0.7024	0.7032	0.7015	0.7026	0.7026	-
02 Jul 2021	0.6965	0.7008	0.6953	0.6964	0.6964	-
01 Jul 2021	0.6995	0.7010	0.6973	0.6997	0.6997	-
30 Jun 2021	0.6990	0.7007	0.6967	0.6990	0.6990	-
29 Jun 2021	0.7049	0.7051	0.6981	0.7049	0.7049	-
28 Jun 2021	0.7069	0.7086	0.7034	0.7069	0.7069	-
25 Jun 2021	0.7060	0.7096	0.7060	0.7063	0.7063	-
24 Jun 2021	0.7047	0.7074	0.7043	0.7046	0.7046	-
23 Jun 2021	0.7017	0.7070	0.6997	0.7018	0.7018	-
22 Jun 2021	0.6984	0.7008	0.6965	0.6986	0.6986	-
21 Jun 2021	0.6948	0.6992	0.6945	0.6949	0.6949	-
18 Jun 2021	0.7015	0.7017	0.6924	0.7015	0.7015	-
17 Jun 2021	0.7070	0.7103	0.7001	0.7071	0.7071	-
16 Jun 2021	0.7123	0.7155	0.7123	0.7123	0.7123	-
15 Jun 2021	0.7146	0.7161	0.7106	0.7144	0.7144	-
14 Jun 2021	0.7145	0.7153	0.7128	0.7139	0.7139	-
11 Jun 2021	0.7190	0.7210	0.7117	0.7189	0.7189	-
10 Jun 2021	0.7172	0.7213	0.7166	0.7172	0.7172	-
09 Jun 2021	0.7191	0.7215	0.7171	0.7190	0.7190	-
08 Jun 2021	0.7224	0.7234	0.7190	0.7225	0.7225	-
07 Jun 2021	0.7208	0.7244	0.7192	0.7210	0.7210	-
04 Jun 2021	0.7147	0.7209	0.7134	0.7149	0.7149	-
03 Jun 2021	0.7234	0.7242	0.7140	0.7233	0.7233	-
02 Jun 2021	0.7254	0.7274	0.7211	0.7253	0.7253	-
01 Jun 2021	0.7278	0.7289	0.7248	0.7277	0.7277	-
31 May 2021	0.7243	0.7285	0.7232	0.7243	0.7243	-
28 May 2021	0.7284	0.7286	0.7214	0.7284	0.7284	-
27 May 2021	0.7278	0.7311	0.7267	0.7278	0.7278	-
26 May 2021	0.7224	0.7317	0.7224	0.7224	0.7224	-
25 May 2021	0.7215	0.7251	0.7210	0.7215	0.7215	-
24 May 2021	0.7172	0.7218	0.7161	0.7173	0.7173	-
21 May 2021	0.7197	0.7222	0.7165	0.7197	0.7197	-
20 May 2021	0.7161	0.7215	0.7158	0.7163	0.7163	-
19 May 2021	0.7242	0.7248	0.7174	0.7238	0.7238	-
18 May 2021	0.7219	0.7271	0.7216	0.7219	0.7219	-
17 May 2021	0.7243	0.7245	0.7183	0.7244	0.7244	-
14 May 2021	0.7182	0.7251	0.7171	0.7183	0.7183	-
13 May 2021	0.7162	0.7194	0.7136	0.7164	0.7164	-
12 May 2021	0.7264	0.7269	0.7164	0.7263	0.7263	-
11 May 2021	0.7273	0.7289	0.7254	0.7271	0.7271	-
10 May 2021	0.7293	0.7304	0.7272	0.7296	0.7296	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5013,259.55-46.37(-0.35%)

NZD/USD0.7017-0.0053(-0.75%)

NZD/EUR0.5979-0.0035(-0.58%)

ALL ORDS7,649.30-32.00(-0.42%)

ASX 2007,342.60-27.60(-0.37%)

OIL73.95+0.65(+0.89%)

NZD/USD (NZDUSD=X)

NZX 50
13,259.55
-46.37(-0.35%)

NZD/USD
0.7017
-0.0053(-0.75%)

NZD/EUR
0.5979
-0.0035(-0.58%)

ALL ORDS
7,649.30
-32.00(-0.42%)

ASX 200
7,342.60
-27.60(-0.37%)

OIL
73.95
+0.65(+0.89%)